Mail

002291.SZ - Foshan Yowant Technology Co.,Ltd

Shenzhen - Shenzhen Delayed price. Currency in CNY

Show:

Historical prices

Frequency:

Daily

Currency in CNYDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	17.35	17.41	16.51	16.54	16.54	70,296,617
07 Jun 2023	16.96	17.52	16.21	17.41	17.41	103,512,141
06 Jun 2023	18.62	19.28	17.70	17.91	17.91	90,448,415
05 Jun 2023	18.01	19.37	17.63	19.02	19.02	107,288,730
02 Jun 2023	18.34	18.80	17.47	18.11	18.11	99,094,039
01 Jun 2023	17.18	18.31	16.80	17.76	17.76	82,897,841
31 May 2023	17.28	17.60	16.85	17.13	17.13	54,343,136
30 May 2023	16.51	17.25	16.13	17.25	17.25	53,709,968
29 May 2023	16.58	17.30	16.25	16.72	16.72	56,124,988
26 May 2023	16.20	16.98	15.78	16.77	16.77	51,471,602
25 May 2023	16.89	17.12	15.64	16.23	16.23	62,891,765
24 May 2023	17.26	17.36	16.48	16.93	16.93	48,280,714
23 May 2023	17.56	17.80	17.15	17.28	17.28	41,244,643
22 May 2023	19.17	19.48	17.42	17.52	17.52	88,918,165
19 May 2023	18.90	20.16	18.86	19.35	19.35	63,315,362
18 May 2023	17.97	19.50	17.97	19.33	19.33	68,553,379
17 May 2023	17.90	18.99	17.50	17.99	17.99	71,419,492
16 May 2023	19.70	20.22	18.41	18.41	18.41	106,186,765
15 May 2023	21.40	22.09	19.60	20.45	20.45	144,553,027
12 May 2023	22.00	22.00	19.97	20.08	20.08	119,934,591
11 May 2023	18.99	20.79	18.93	20.79	20.79	64,311,023
10 May 2023	18.75	20.09	18.49	18.90	18.90	74,723,201
09 May 2023	18.96	20.17	18.51	19.14	19.14	87,675,477
08 May 2023	21.00	21.40	19.31	19.31	19.31	93,419,683
05 May 2023	22.57	23.40	20.81	21.45	21.45	114,057,485
04 May 2023	21.80	21.89	21.00	21.89	21.89	106,607,259
28 Apr 2023	17.80	19.90	17.80	19.90	19.90	83,320,411
27 Apr 2023	19.15	19.47	17.60	18.09	18.09	86,666,144
26 Apr 2023	19.44	20.35	18.87	19.55	19.55	90,143,029
25 Apr 2023	18.02	20.28	17.91	19.83	19.83	137,961,141
24 Apr 2023	17.36	18.93	17.36	18.44	18.44	97,459,096
21 Apr 2023	17.44	18.55	17.01	17.56	17.56	104,845,538
20 Apr 2023	15.91	17.44	15.76	17.37	17.37	79,770,344
19 Apr 2023	15.88	16.44	15.71	15.85	15.85	36,174,360
18 Apr 2023	16.09	16.40	15.17	16.05	16.05	46,791,571
17 Apr 2023	16.56	16.70	15.90	15.97	15.97	45,359,949
14 Apr 2023	17.38	17.74	16.19	16.87	16.87	83,138,558
13 Apr 2023	17.66	18.80	17.30	17.39	17.39	135,898,877
12 Apr 2023	17.00	17.38	16.47	17.38	17.38	77,439,624
11 Apr 2023	15.69	16.46	15.65	15.80	15.80	34,306,417
10 Apr 2023	16.51	16.96	15.68	15.68	15.68	41,855,133
07 Apr 2023	15.81	16.75	15.58	16.67	16.67	47,090,739
06 Apr 2023	16.00	16.10	15.40	15.60	15.60	33,874,463
04 Apr 2023	16.50	16.87	15.82	15.97	15.97	65,927,286
03 Apr 2023	15.15	15.71	14.92	15.58	15.58	36,075,763
31 Mar 2023	15.14	15.30	14.87	15.16	15.16	19,078,741
30 Mar 2023	15.65	15.82	15.05	15.15	15.15	30,004,924
29 Mar 2023	15.11	15.99	14.95	15.61	15.61	57,065,549
28 Mar 2023	15.78	16.03	15.00	15.17	15.17	51,732,283
27 Mar 2023	15.73	16.47	15.16	15.84	15.84	71,117,013
24 Mar 2023	15.48	16.13	15.18	15.99	15.99	68,628,872
23 Mar 2023	15.00	15.69	14.97	15.49	15.49	64,317,338
22 Mar 2023	14.53	15.19	14.50	14.95	14.95	42,048,523
21 Mar 2023	14.33	14.90	13.88	14.77	14.77	57,645,754
20 Mar 2023	14.54	14.70	14.25	14.28	14.28	40,666,080
17 Mar 2023	13.16	14.38	13.10	14.38	14.38	58,123,243
16 Mar 2023	13.40	13.40	13.03	13.07	13.07	13,653,498
15 Mar 2023	13.45	13.66	13.39	13.41	13.41	10,823,401
14 Mar 2023	13.55	13.73	13.41	13.42	13.42	12,525,269
13 Mar 2023	13.85	13.90	13.35	13.57	13.57	19,633,326
10 Mar 2023	14.33	14.37	13.89	13.91	13.91	15,864,680
09 Mar 2023	14.27	14.75	14.18	14.27	14.27	24,957,897
08 Mar 2023	13.67	14.40	13.61	14.38	14.38	29,093,813
07 Mar 2023	14.05	14.08	13.68	13.68	13.68	15,511,326
06 Mar 2023	14.00	14.23	14.00	14.07	14.07	9,887,664
03 Mar 2023	14.35	14.35	13.97	14.07	14.07	13,169,150
02 Mar 2023	14.15	14.33	13.99	14.20	14.20	19,533,170
01 Mar 2023	13.98	14.14	13.90	14.13	14.13	11,630,235
28 Feb 2023	13.86	14.03	13.70	13.98	13.98	13,100,177
27 Feb 2023	14.07	14.10	13.80	13.89	13.89	13,246,763
24 Feb 2023	14.20	14.28	14.07	14.14	14.14	9,334,410
23 Feb 2023	14.31	14.42	14.07	14.20	14.20	18,388,282
22 Feb 2023	14.44	14.50	14.23	14.37	14.37	14,592,551
21 Feb 2023	14.50	14.70	14.32	14.50	14.50	16,512,696
20 Feb 2023	14.46	14.55	14.36	14.55	14.55	11,668,899
17 Feb 2023	14.40	14.69	14.33	14.41	14.41	18,661,987
16 Feb 2023	15.08	15.16	14.33	14.43	14.43	27,140,151
15 Feb 2023	14.80	15.42	14.63	15.05	15.05	29,071,297
14 Feb 2023	15.36	15.45	14.61	14.81	14.81	30,641,107
13 Feb 2023	14.94	15.25	14.93	15.12	15.12	17,101,251
10 Feb 2023	15.25	15.34	14.83	14.94	14.94	24,340,074
09 Feb 2023	15.10	15.38	14.99	15.31	15.31	18,493,984
08 Feb 2023	15.58	15.66	15.21	15.21	15.21	21,612,402
07 Feb 2023	15.06	15.69	15.06	15.58	15.58	38,507,862
06 Feb 2023	15.20	15.44	15.00	15.10	15.10	25,968,969
03 Feb 2023	15.25	15.53	15.16	15.39	15.39	29,535,898
02 Feb 2023	15.16	15.39	15.11	15.18	15.18	22,256,722
01 Feb 2023	15.05	15.30	14.75	15.20	15.20	32,255,734
31 Jan 2023	14.60	15.14	14.45	15.06	15.06	35,008,191
30 Jan 2023	14.70	15.28	14.66	15.04	15.04	38,674,543
20 Jan 2023	14.32	14.78	14.22	14.70	14.70	34,656,109
19 Jan 2023	14.21	14.50	14.05	14.25	14.25	38,550,154
18 Jan 2023	14.45	14.71	14.06	14.34	14.34	63,894,247
17 Jan 2023	15.70	15.85	14.54	14.75	14.75	116,520,564
16 Jan 2023	17.89	18.02	16.15	16.15	16.15	132,369,909
13 Jan 2023	18.46	18.81	16.52	17.17	17.17	152,545,299
12 Jan 2023	16.10	17.38	15.87	17.38	17.38	90,373,138
11 Jan 2023	16.37	16.75	15.51	15.80	15.80	78,747,497
10 Jan 2023	15.32	16.32	15.00	16.32	16.32	64,196,355
09 Jan 2023	13.62	15.05	13.62	14.84	14.84	51,734,301
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...